Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.450 | 1.450 | 1.324 | 1.410 | 19,100 | +0.04(+2.92%) |
Feb 27, 2020 | 1.370 | 1.470 | 1.280 | 1.370 | 31,966 | +0.00(+0.00%) |
Feb 26, 2020 | 1.430 | 1.430 | 1.340 | 1.370 | 28,703 | -0.02(-1.44%) |
Feb 25, 2020 | 1.420 | 1.430 | 1.341 | 1.390 | 58,086 | -0.03(-2.11%) |
Feb 24, 2020 | 1.350 | 1.430 | 1.350 | 1.420 | 44,097 | +0.08(+5.97%) |
Feb 21, 2020 | 1.350 | 1.400 | 1.320 | 1.340 | 10,300 | -0.05(-3.94%) |
Feb 20, 2020 | 1.360 | 1.420 | 1.360 | 1.395 | 13,162 | +0.02(+1.82%) |
Feb 19, 2020 | 1.450 | 1.450 | 1.330 | 1.370 | 82,710 | -0.06(-4.20%) |
Feb 18, 2020 | 1.340 | 1.430 | 1.326 | 1.430 | 12,243 | +0.08(+5.93%) |
Feb 14, 2020 | 1.400 | 1.401 | 1.320 | 1.350 | 28,300 | -0.05(-3.57%) |
Feb 13, 2020 | 1.370 | 1.460 | 1.350 | 1.400 | 10,526 | +0.03(+2.19%) |
Feb 12, 2020 | 1.420 | 1.470 | 1.370 | 1.370 | 13,819 | -0.03(-2.14%) |
Feb 11, 2020 | 1.470 | 1.510 | 1.395 | 1.400 | 23,013 | -0.04(-2.78%) |
Feb 10, 2020 | 1.420 | 1.440 | 1.380 | 1.440 | 8,523 | +0.08(+5.88%) |
Feb 07, 2020 | 1.540 | 1.540 | 1.350 | 1.360 | 12,700 | -0.15(-9.93%) |
Feb 06, 2020 | 1.454 | 1.529 | 1.454 | 1.510 | 14,324 | +0.05(+3.42%) |
Feb 05, 2020 | 1.450 | 1.470 | 1.370 | 1.460 | 4,954 | +0.01(+0.69%) |
Feb 04, 2020 | 1.410 | 1.498 | 1.410 | 1.450 | 2,372 | -0.02(-1.36%) |
Feb 03, 2020 | 1.450 | 1.489 | 1.420 | 1.470 | 7,150 | +0.02(+1.38%) |
Jan 31, 2020 | 1.440 | 1.450 | 1.410 | 1.450 | 1,900 | +0.00(+0.00%) |
Jan 30, 2020 | 1.400 | 1.530 | 1.395 | 1.450 | 10,915 | +0.04(+2.84%) |
Jan 29, 2020 | 1.406 | 1.410 | 1.327 | 1.410 | 35,919 | +0.02(+1.42%) |
Jan 28, 2020 | 1.400 | 1.410 | 1.390 | 1.390 | 5,023 | -0.01(-0.70%) |
Jan 27, 2020 | 1.400 | 1.410 | 1.370 | 1.400 | 10,003 | -0.04(-2.78%) |
Jan 24, 2020 | 1.490 | 1.500 | 1.430 | 1.440 | 13,000 | -0.06(-3.99%) |
Jan 23, 2020 | 1.510 | 1.550 | 1.454 | 1.500 | 4,697 | -0.01(-0.67%) |
Jan 22, 2020 | 1.500 | 1.550 | 1.481 | 1.510 | 44,823 | +0.01(+0.67%) |
Jan 21, 2020 | 1.660 | 1.660 | 1.465 | 1.500 | 42,140 | -0.14(-8.54%) |
Jan 17, 2020 | 1.720 | 1.720 | 1.640 | 1.640 | 7,800 | +0.01(+0.61%) |
Jan 16, 2020 | 1.720 | 1.720 | 1.570 | 1.630 | 33,536 | +0.03(+1.87%) |
Jan 15, 2020 | 1.740 | 1.740 | 1.600 | 1.600 | 8,828 | -0.09(-5.33%) |
Jan 14, 2020 | 1.600 | 1.719 | 1.580 | 1.690 | 14,002 | +0.12(+7.64%) |
Jan 13, 2020 | 1.450 | 1.600 | 1.440 | 1.570 | 6,911 | -0.03(-1.87%) |
Jan 10, 2020 | 1.520 | 1.651 | 1.490 | 1.600 | 54,900 | +0.06(+3.90%) |
Jan 09, 2020 | 1.493 | 1.610 | 1.493 | 1.540 | 18,285 | +0.10(+6.94%) |
Jan 08, 2020 | 1.520 | 1.580 | 1.400 | 1.440 | 31,867 | -0.09(-5.88%) |
Jan 07, 2020 | 1.550 | 1.590 | 1.498 | 1.530 | 11,808 | -0.01(-0.65%) |
Jan 06, 2020 | 1.390 | 1.540 | 1.390 | 1.540 | 22,229 | +0.12(+8.45%) |
Jan 03, 2020 | 1.440 | 1.510 | 1.420 | 1.420 | 10,700 | -0.02(-1.39%) |
Jan 02, 2020 | 1.426 | 1.470 | 1.426 | 1.440 | 13,601 | +0.06(+4.35%) |
Dec 31, 2019 | 1.410 | 1.459 | 1.373 | 1.380 | 46,800 | +0.01(+0.73%) |
Dec 30, 2019 | 1.360 | 1.440 | 1.330 | 1.370 | 41,831 | +0.02(+1.46%) |
Dec 27, 2019 | 1.420 | 1.480 | 1.350 | 1.350 | 10,000 | -0.09(-6.23%) |
Dec 26, 2019 | 1.450 | 1.490 | 1.420 | 1.440 | 20,595 | -0.02(-1.37%) |
Dec 24, 2019 | 1.500 | 1.500 | 1.451 | 1.460 | 8,100 | -0.02(-1.35%) |
Dec 23, 2019 | 1.551 | 1.645 | 1.340 | 1.480 | 51,248 | -0.11(-6.92%) |
Dec 20, 2019 | 1.550 | 1.690 | 1.530 | 1.590 | 65,200 | +0.04(+2.58%) |
Dec 19, 2019 | 1.580 | 1.590 | 1.460 | 1.550 | 9,823 | -0.01(-0.64%) |
Dec 18, 2019 | 1.460 | 1.560 | 1.400 | 1.560 | 75,908 | +0.10(+7.22%) |
Dec 17, 2019 | 1.500 | 1.593 | 1.400 | 1.455 | 52,549 | -0.03(-2.35%) |
Dec 16, 2019 | 1.350 | 1.500 | 1.310 | 1.490 | 31,070 | +0.12(+8.76%) |
Dec 13, 2019 | 1.400 | 1.400 | 1.360 | 1.370 | 14,500 | +0.04(+3.01%) |
Dec 12, 2019 | 1.240 | 1.400 | 1.240 | 1.330 | 25,583 | +0.06(+4.72%) |
Dec 11, 2019 | 1.360 | 1.370 | 1.230 | 1.270 | 22,788 | -0.03(-2.31%) |
Dec 10, 2019 | 1.410 | 1.458 | 1.280 | 1.300 | 75,576 | -0.16(-10.96%) |
Dec 09, 2019 | 1.451 | 1.514 | 1.420 | 1.460 | 15,583 | -0.04(-2.67%) |
Dec 06, 2019 | 1.580 | 1.590 | 1.450 | 1.500 | 6,000 | -0.01(-0.66%) |
Dec 05, 2019 | 1.490 | 1.510 | 1.410 | 1.510 | 6,452 | +0.00(+0.00%) |
Dec 04, 2019 | 1.560 | 1.600 | 1.510 | 1.510 | 2,516 | -0.09(-5.63%) |
Dec 03, 2019 | 1.560 | 1.610 | 1.540 | 1.600 | 10,441 | -0.03(-1.84%) |